Covestro AG (1COV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
0 |
-0,52%
|
57,38
|
57,18
|
57,48
|
57,04
|
| 21-11-2024 |
316.557 |
-0,52%
|
57,38
|
57,18
|
57,48
|
57,04
|
| 20-11-2024 |
169.539 |
0,07%
|
57,34
|
57,18
|
57,40
|
57,32
|
| 19-11-2024 |
210.510 |
0,49%
|
57,14
|
56,97
|
57,28
|
57,28
|
| 18-11-2024 |
362.426 |
-0,11%
|
57,24
|
56,96
|
57,26
|
57,24
|
| 15-11-2024 |
228.969 |
0,32%
|
57,11
|
57,10
|
57,38
|
57,30
|
| 14-11-2024 |
375.065 |
-0,07%
|
57,16
|
57,10
|
57,19
|
57,10
|
| 13-11-2024 |
525.236 |
0,39%
|
57,02
|
56,90
|
57,24
|
57,16
|
| 12-11-2024 |
805.824 |
-0,91%
|
57,44
|
56,90
|
57,48
|
56,94
|
| 11-11-2024 |
325.330 |
-0,07%
|
57,62
|
57,42
|
57,66
|
57,46
|
| 08-11-2024 |
375.642 |
-0,31%
|
57,66
|
57,44
|
57,70
|
57,48
|
| 07-11-2024 |
811.288 |
-0,55%
|
57,94
|
57,22
|
58,04
|
57,66
|
| 06-11-2024 |
532.700 |
-0,03%
|
58,08
|
57,94
|
58,12
|
57,98
|
| 05-11-2024 |
301.644 |
0,03%
|
58,04
|
57,96
|
58,06
|
58,00
|
| 04-11-2024 |
618.276 |
-0,24%
|
58,10
|
57,91
|
58,18
|
57,98
|
| 01-11-2024 |
390.904 |
-0,14%
|
58,20
|
58,06
|
58,22
|
58,12
|
| 31-10-2024 |
332.495 |
-0,14%
|
58,30
|
58,17
|
58,32
|
58,20
|
| 30-10-2024 |
346.047 |
0,14%
|
58,28
|
58,24
|
58,34
|
58,28
|
| 29-10-2024 |
475.974 |
-0,09%
|
58,26
|
58,20
|
58,34
|
58,22
|
| 28-10-2024 |
514.586 |
0,03%
|
58,30
|
58,24
|
58,33
|
58,22
|
| 25-10-2024 |
505.691 |
-0,26%
|
58,28
|
58,19
|
58,35
|
58,20
|
| 24-10-2024 |
231.735 |
-0,09%
|
58,36
|
58,34
|
58,42
|
58,30
|
| 23-10-2024 |
232.830 |
-0,12%
|
58,40
|
58,32
|
58,46
|
58,34
|
| 22-10-2024 |
433.079 |
0,00%
|
58,46
|
58,32
|
58,46
|
58,41
|
| 21-10-2024 |
184.031 |
-0,03%
|
58,42
|
58,40
|
58,48
|
58,41
|
| 18-10-2024 |
218.935 |
0,05%
|
58,34
|
58,34
|
58,44
|
58,43
|
| 17-10-2024 |
286.874 |
-0,03%
|
58,42
|
58,36
|
58,46
|
58,40
|
| 16-10-2024 |
139.584 |
-0,03%
|
58,46
|
58,39
|
58,50
|
58,42
|
| 15-10-2024 |
277.484 |
0,17%
|
58,36
|
58,34
|
58,46
|
58,44
|
| 14-10-2024 |
160.567 |
-0,07%
|
58,34
|
58,30
|
58,38
|
58,34
|
| 11-10-2024 |
378.564 |
0,21%
|
58,30
|
58,24
|
58,38
|
58,38
|
| 10-10-2024 |
333.181 |
-0,14%
|
58,34
|
58,26
|
58,36
|
58,26
|
| 09-10-2024 |
260.236 |
0,00%
|
58,32
|
58,28
|
58,38
|
58,34
|
| 08-10-2024 |
471.462 |
0,12%
|
58,24
|
58,20
|
58,38
|
58,34
|
| 07-10-2024 |
855.840 |
-0,17%
|
58,42
|
58,20
|
58,44
|
58,27
|
| 04-10-2024 |
656.318 |
-0,05%
|
58,34
|
58,34
|
58,52
|
58,37
|
| 03-10-2024 |
832.510 |
0,43%
|
58,20
|
58,14
|
58,48
|
58,40
|
| 02-10-2024 |
1.248.177 |
0,17%
|
58,18
|
58,04
|
58,28
|
58,20
|
| 01-10-2024 |
10.186.677 |
5,98%
|
57,92
|
57,78
|
58,20
|
58,10
|
| 30-09-2024 |
471.212 |
-0,11%
|
54,82
|
54,46
|
55,02
|
54,82
|
| 27-09-2024 |
419.094 |
2,05%
|
54,08
|
53,98
|
55,24
|
54,88
|
| 26-09-2024 |
262.999 |
-1,03%
|
54,32
|
53,32
|
54,34
|
53,78
|
| 25-09-2024 |
186.389 |
-0,84%
|
54,80
|
54,30
|
55,22
|
54,28
|
| 24-09-2024 |
84.389 |
0,77%
|
54,78
|
54,44
|
54,88
|
54,84
|
| 23-09-2024 |
309.720 |
0,63%
|
53,84
|
53,84
|
54,78
|
54,42
|
| 20-09-2024 |
379.091 |
-1,53%
|
54,84
|
53,90
|
54,84
|
54,14
|
| 19-09-2024 |
237.962 |
0,22%
|
55,14
|
54,78
|
55,60
|
54,98
|
| 18-09-2024 |
895 |
-1,65%
|
55,52
|
54,80
|
55,52
|
54,80
|
| 04-07-2024 |
160.564 |
0,04%
|
54,90
|
54,64
|
55,00
|
54,76
|
| 03-07-2024 |
148.542 |
0,22%
|
54,88
|
54,49
|
54,88
|
54,74
|
| 02-07-2024 |
248.424 |
-0,37%
|
54,60
|
54,51
|
54,90
|
54,62
|
| 01-07-2024 |
260.585 |
0,59%
|
54,96
|
54,52
|
55,00
|
54,82
|
| 28-06-2024 |
219.250 |
0,29%
|
54,42
|
54,22
|
54,88
|
54,50
|
| 27-06-2024 |
253.959 |
0,37%
|
54,18
|
53,92
|
54,49
|
54,34
|
| 26-06-2024 |
314.691 |
-0,92%
|
54,57
|
53,96
|
55,14
|
54,12
|
| 25-06-2024 |
716.078 |
1,22%
|
54,44
|
54,00
|
54,96
|
54,62
|
| 24-06-2024 |
2.051.916 |
4,42%
|
51,37
|
51,37
|
55,00
|
53,86
|
| 21-06-2024 |
523.845 |
2,22%
|
50,28
|
50,10
|
51,64
|
51,58
|
| 20-06-2024 |
439.481 |
1,81%
|
49,93
|
49,88
|
50,93
|
50,46
|
| 19-06-2024 |
156.065 |
-0,67%
|
49,75
|
49,26
|
49,905
|
49,565
|
| 18-06-2024 |
248.682 |
0,45%
|
50,08
|
49,59
|
50,14
|
49,90
|
| 17-06-2024 |
235.789 |
-0,93%
|
50,26
|
49,67
|
50,60
|
49,675
|
| 14-06-2024 |
487.185 |
-0,99%
|
50,72
|
49,57
|
51,50
|
50,14
|
| 13-06-2024 |
414.587 |
-3,29%
|
51,70
|
50,48
|
51,80
|
50,64
|
| 12-06-2024 |
342.853 |
0,69%
|
52,32
|
51,99
|
53,07
|
52,36
|
| 11-06-2024 |
1.621.877 |
7,24%
|
48,90
|
48,50
|
52,52
|
52,00
|
| 10-06-2024 |
345.623 |
0,12%
|
47,96
|
47,065
|
48,61
|
48,49
|
| 07-06-2024 |
474.944 |
2,39%
|
47,385
|
47,07
|
48,645
|
48,43
|
| 06-06-2024 |
207.681 |
-1,77%
|
48,02
|
46,95
|
48,23
|
47,30
|
| 05-06-2024 |
217.005 |
-1,63%
|
48,94
|
47,975
|
49,13
|
48,15
|
| 04-06-2024 |
234.305 |
-0,85%
|
48,92
|
48,33
|
48,99
|
48,95
|
| 03-06-2024 |
125.475 |
-0,48%
|
49,465
|
48,96
|
49,74
|
49,26
|
| 31-05-2024 |
165.449 |
0,05%
|
49,69
|
49,32
|
49,97
|
49,495
|
| 30-05-2024 |
224.121 |
1,75%
|
48,66
|
48,38
|
49,54
|
49,47
|
| 29-05-2024 |
152.446 |
-1,47%
|
49,34
|
48,28
|
49,44
|
48,83
|
| 28-05-2024 |
198.380 |
0,16%
|
49,79
|
49,52
|
49,94
|
49,56
|
| 27-05-2024 |
156.306 |
1,25%
|
48,89
|
48,89
|
49,59
|
49,48
|
| 24-05-2024 |
235.907 |
2,60%
|
47,51
|
47,30
|
48,90
|
48,91
|
| 23-05-2024 |
228.611 |
-0,27%
|
47,71
|
47,32
|
48,09
|
47,67
|
| 22-05-2024 |
597.843 |
-3,53%
|
49,52
|
47,56
|
49,55
|
47,80
|
| 21-05-2024 |
369.143 |
1,57%
|
49,27
|
49,05
|
49,82
|
49,93
|
| 20-05-2024 |
327.537 |
1,97%
|
48,39
|
48,35
|
49,60
|
49,16
|
| 17-05-2024 |
166.951 |
0,82%
|
47,78
|
47,465
|
48,23
|
48,21
|
| 16-05-2024 |
139.246 |
-1,34%
|
48,27
|
47,78
|
48,27
|
47,82
|
| 15-05-2024 |
130.335 |
-0,31%
|
48,82
|
48,35
|
49,00
|
48,49
|
| 14-05-2024 |
155.442 |
-0,29%
|
49,02
|
48,26
|
49,045
|
48,64
|
| 13-05-2024 |
116.827 |
0,86%
|
48,27
|
47,77
|
48,935
|
48,78
|
| 10-05-2024 |
150.495 |
-1,17%
|
48,61
|
48,21
|
48,99
|
48,21
|
| 09-05-2024 |
103.447 |
0,54%
|
48,34
|
48,34
|
48,95
|
48,78
|
| 08-05-2024 |
497.428 |
-1,79%
|
48,70
|
47,66
|
48,895
|
48,43
|
| 07-05-2024 |
311.261 |
3,51%
|
47,75
|
47,58
|
49,37
|
49,22
|
| 06-05-2024 |
137.647 |
-0,04%
|
47,39
|
47,20
|
48,08
|
47,54
|
| 03-05-2024 |
326.870 |
0,13%
|
47,48
|
47,21
|
47,775
|
47,56
|
| 02-05-2024 |
371.213 |
0,73%
|
47,15
|
46,08
|
47,50
|
47,50
|
| 01-05-2024 |
0 |
-0,71%
|
47,78
|
46,13
|
48,00
|
47,155
|
| 30-04-2024 |
500.448 |
-0,71%
|
47,78
|
46,13
|
48,00
|
47,155
|
| 29-04-2024 |
211.726 |
-1,19%
|
48,15
|
47,18
|
48,16
|
47,49
|
| 26-04-2024 |
136.330 |
0,67%
|
47,88
|
47,24
|
48,20
|
48,06
|
| 25-04-2024 |
561.645 |
-0,69%
|
47,95
|
47,35
|
48,07
|
47,76
|
| 24-04-2024 |
155.664 |
-1,17%
|
48,84
|
47,90
|
48,84
|
48,09
|
Por favor leia o